ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101530/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250417,160730,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6980,130,2,1.90,389577105,55920,116.62,6900,7090,6820,8900,4800,6850,6966.69,1.23,0,774,6996,6922,6826,6752,6656,6960,6790,146,2050,500,4380,10,1,29116822,2032,6.40,0.61,12,0.19,1090.00,11441.00,9900,20240611,-29.49,5100,20240416,36.86,7090,-1.55,20250417,5610,24.42,20250203,9900,-29.49,20240611,5100,36.86,20240417,0.43,Y,101530,500,145 억,,358468,N,N,274,N,00,N
20250417,150737,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6970,120,2,1.75,384831165,55239,115.20,6900,7090,6820,8900,4800,6850,6966.66,1.23,0,1090,6996,6922,6826,6752,6656,6960,6790,146,2050,500,4380,10,1,29116822,2029,6.39,0.61,12,0.19,1090.00,11441.00,9900,20240611,-29.60,5100,20240416,36.67,7090,-1.69,20250417,5610,24.24,20250203,9900,-29.60,20240611,5100,36.67,20240417,0.43,Y,101530,500,145 억,,358468,N,N,78,N,00,N
20250417,140740,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6980,130,2,1.90,361135015,51837,108.10,6900,7090,6820,8900,4800,6850,6966.74,1.23,0,2962,6996,6922,6826,6752,6656,6960,6790,146,2050,500,4380,10,1,29116822,2032,6.40,0.61,12,0.18,1090.00,11441.00,9900,20240611,-29.49,5100,20240416,36.86,7090,-1.55,20250417,5610,24.42,20250203,9900,-29.49,20240611,5100,36.86,20240417,0.43,Y,101530,500,145 억,,358468,N,N,78,N,00,N
20250417,130738,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6970,120,2,1.75,350330445,50290,104.88,6900,7090,6820,8900,4800,6850,6966.20,1.23,0,3491,6996,6922,6826,6752,6656,6960,6790,146,2050,500,4380,10,1,29116822,2029,6.39,0.61,12,0.17,1090.00,11441.00,9900,20240611,-29.60,5100,20240416,36.67,7090,-1.69,20250417,5610,24.24,20250203,9900,-29.60,20240611,5100,36.67,20240417,0.43,Y,101530,500,145 억,,358468,N,N,78,N,00,N
20250417,120737,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6960,110,2,1.61,226135115,32557,67.90,6900,6990,6820,8900,4800,6850,6945.82,1.23,0,-1022,6996,6922,6826,6752,6656,6960,6790,146,2050,500,4380,10,1,29116822,2027,6.39,0.61,12,0.11,1090.00,11441.00,9900,20240611,-29.70,5100,20240416,36.47,6990,-0.43,20250417,5610,24.06,20250203,9900,-29.70,20240611,5100,36.47,20240417,0.43,Y,101530,500,145 억,,358468,N,N,78,N,00,N
20250417,110736,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6900,50,2,0.73,179442275,25852,53.91,6900,6990,6820,8900,4800,6850,6941.14,1.23,0,-118,6996,6922,6826,6752,6656,6960,6790,146,2050,500,4380,10,1,29116822,2009,6.33,0.60,12,0.09,1090.00,11441.00,9900,20240611,-30.30,5100,20240416,35.29,6990,-1.29,20250417,5610,22.99,20250203,9900,-30.30,20240611,5100,35.29,20240417,0.43,Y,101530,500,145 억,,358468,N,N,78,N,00,N
20250417,100736,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6950,100,2,1.46,164387895,23673,49.37,6900,6990,6820,8900,4800,6850,6944.11,1.23,0,-151,6996,6922,6826,6752,6656,6960,6790,146,2050,500,4380,10,1,29116822,2024,6.38,0.61,12,0.08,1090.00,11441.00,9900,20240611,-29.80,5100,20240416,36.27,6990,-0.57,20250417,5610,23.89,20250203,9900,-29.80,20240611,5100,36.27,20240417,0.43,Y,101530,500,145 억,,358468,N,N,78,N,00,N
20250417,090739,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6840,-10,5,-0.15,11807740,1723,3.59,6900,6900,6820,8900,4800,6850,6853.01,1.23,0,-955,6996,6922,6826,6752,6656,6960,6790,146,2050,500,4380,10,1,29116822,1992,6.28,0.60,12,0.01,1090.00,11441.00,9900,20240611,-30.91,5100,20240416,34.12,6960,-1.72,20250402,5610,21.93,20250203,9900,-30.91,20240611,5100,34.12,20240417,0.43,Y,101530,500,145 억,,358468,N,N,78,N,00,N
20250416,160728,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6850,-40,5,-0.58,326276940,47951,92.50,6840,6900,6730,8950,4830,6890,6804.38,1.20,0,6424,7010,6950,6830,6770,6650,6980,6800,146,2060,500,4400,10,1,29116822,1995,6.28,0.60,12,0.16,1090.00,11441.00,9900,20240611,-30.81,5100,20240416,34.31,6960,-1.58,20250402,5610,22.10,20250203,9900,-30.81,20240611,5100,34.31,20240416,0.40,Y,101530,500,145 억,,349941,N,N,78,N,00,N
20250416,150736,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6740,-150,5,-2.18,309642030,45505,87.78,6840,6900,6730,8950,4830,6890,6804.57,1.20,0,7543,7010,6950,6830,6770,6650,6980,6800,146,2060,500,4400,10,1,29116822,1962,6.18,0.59,12,0.16,1090.00,11441.00,9900,20240611,-31.92,5100,20240416,32.16,6960,-3.16,20250402,5610,20.14,20250203,9900,-31.92,20240611,5100,32.16,20240416,0.40,Y,101530,500,145 억,,349941,N,N,199,N,00,N
20250416,140735,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6810,-80,5,-1.16,272615720,40027,77.21,6840,6900,6740,8950,4830,6890,6810.80,1.20,0,10013,7010,6950,6830,6770,6650,6980,6800,146,2060,500,4400,10,1,29116822,1983,6.25,0.60,12,0.14,1090.00,11441.00,9900,20240611,-31.21,5100,20240416,33.53,6960,-2.16,20250402,5610,21.39,20250203,9900,-31.21,20240611,5100,33.53,20240416,0.40,Y,101530,500,145 억,,349941,N,N,199,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250417 160730 57 100.00 KOSPI 음식료·담배 N N N N N 6980 130 2 1.90 389577105 55920 116.62 6900 7090 6820 8900 4800 6850 6966.69 1.23 0 774 6996 6922 6826 6752 6656 6960 6790 146 2050 500 4380 10 1 29116822 2032 6.40 0.61 12 0.19 1090.00 11441.00 9900 20240611 -29.49 5100 20240416 36.86 7090 -1.55 20250417 5610 24.42 20250203 9900 -29.49 20240611 5100 36.86 20240417 0.43 Y 101530 500 145 억 358468 N N 274 N 00 N
3 20250417 150737 57 100.00 KOSPI 음식료·담배 N N N N N 6970 120 2 1.75 384831165 55239 115.20 6900 7090 6820 8900 4800 6850 6966.66 1.23 0 1090 6996 6922 6826 6752 6656 6960 6790 146 2050 500 4380 10 1 29116822 2029 6.39 0.61 12 0.19 1090.00 11441.00 9900 20240611 -29.60 5100 20240416 36.67 7090 -1.69 20250417 5610 24.24 20250203 9900 -29.60 20240611 5100 36.67 20240417 0.43 Y 101530 500 145 억 358468 N N 78 N 00 N
4 20250417 140740 57 100.00 KOSPI 음식료·담배 N N N N N 6980 130 2 1.90 361135015 51837 108.10 6900 7090 6820 8900 4800 6850 6966.74 1.23 0 2962 6996 6922 6826 6752 6656 6960 6790 146 2050 500 4380 10 1 29116822 2032 6.40 0.61 12 0.18 1090.00 11441.00 9900 20240611 -29.49 5100 20240416 36.86 7090 -1.55 20250417 5610 24.42 20250203 9900 -29.49 20240611 5100 36.86 20240417 0.43 Y 101530 500 145 억 358468 N N 78 N 00 N
5 20250417 130738 57 100.00 KOSPI 음식료·담배 N N N N N 6970 120 2 1.75 350330445 50290 104.88 6900 7090 6820 8900 4800 6850 6966.20 1.23 0 3491 6996 6922 6826 6752 6656 6960 6790 146 2050 500 4380 10 1 29116822 2029 6.39 0.61 12 0.17 1090.00 11441.00 9900 20240611 -29.60 5100 20240416 36.67 7090 -1.69 20250417 5610 24.24 20250203 9900 -29.60 20240611 5100 36.67 20240417 0.43 Y 101530 500 145 억 358468 N N 78 N 00 N
6 20250417 120737 57 100.00 KOSPI 음식료·담배 N N N N N 6960 110 2 1.61 226135115 32557 67.90 6900 6990 6820 8900 4800 6850 6945.82 1.23 0 -1022 6996 6922 6826 6752 6656 6960 6790 146 2050 500 4380 10 1 29116822 2027 6.39 0.61 12 0.11 1090.00 11441.00 9900 20240611 -29.70 5100 20240416 36.47 6990 -0.43 20250417 5610 24.06 20250203 9900 -29.70 20240611 5100 36.47 20240417 0.43 Y 101530 500 145 억 358468 N N 78 N 00 N
7 20250417 110736 57 100.00 KOSPI 음식료·담배 N N N N N 6900 50 2 0.73 179442275 25852 53.91 6900 6990 6820 8900 4800 6850 6941.14 1.23 0 -118 6996 6922 6826 6752 6656 6960 6790 146 2050 500 4380 10 1 29116822 2009 6.33 0.60 12 0.09 1090.00 11441.00 9900 20240611 -30.30 5100 20240416 35.29 6990 -1.29 20250417 5610 22.99 20250203 9900 -30.30 20240611 5100 35.29 20240417 0.43 Y 101530 500 145 억 358468 N N 78 N 00 N
8 20250417 100736 57 100.00 KOSPI 음식료·담배 N N N N N 6950 100 2 1.46 164387895 23673 49.37 6900 6990 6820 8900 4800 6850 6944.11 1.23 0 -151 6996 6922 6826 6752 6656 6960 6790 146 2050 500 4380 10 1 29116822 2024 6.38 0.61 12 0.08 1090.00 11441.00 9900 20240611 -29.80 5100 20240416 36.27 6990 -0.57 20250417 5610 23.89 20250203 9900 -29.80 20240611 5100 36.27 20240417 0.43 Y 101530 500 145 억 358468 N N 78 N 00 N
9 20250417 090739 57 100.00 KOSPI 음식료·담배 N N N N N 6840 -10 5 -0.15 11807740 1723 3.59 6900 6900 6820 8900 4800 6850 6853.01 1.23 0 -955 6996 6922 6826 6752 6656 6960 6790 146 2050 500 4380 10 1 29116822 1992 6.28 0.60 12 0.01 1090.00 11441.00 9900 20240611 -30.91 5100 20240416 34.12 6960 -1.72 20250402 5610 21.93 20250203 9900 -30.91 20240611 5100 34.12 20240417 0.43 Y 101530 500 145 억 358468 N N 78 N 00 N
10 20250416 160728 57 100.00 KOSPI 음식료·담배 N N N N N 6850 -40 5 -0.58 326276940 47951 92.50 6840 6900 6730 8950 4830 6890 6804.38 1.20 0 6424 7010 6950 6830 6770 6650 6980 6800 146 2060 500 4400 10 1 29116822 1995 6.28 0.60 12 0.16 1090.00 11441.00 9900 20240611 -30.81 5100 20240416 34.31 6960 -1.58 20250402 5610 22.10 20250203 9900 -30.81 20240611 5100 34.31 20240416 0.40 Y 101530 500 145 억 349941 N N 78 N 00 N
11 20250416 150736 57 100.00 KOSPI 음식료·담배 N N N N N 6740 -150 5 -2.18 309642030 45505 87.78 6840 6900 6730 8950 4830 6890 6804.57 1.20 0 7543 7010 6950 6830 6770 6650 6980 6800 146 2060 500 4400 10 1 29116822 1962 6.18 0.59 12 0.16 1090.00 11441.00 9900 20240611 -31.92 5100 20240416 32.16 6960 -3.16 20250402 5610 20.14 20250203 9900 -31.92 20240611 5100 32.16 20240416 0.40 Y 101530 500 145 억 349941 N N 199 N 00 N
12 20250416 140735 57 100.00 KOSPI 음식료·담배 N N N N N 6810 -80 5 -1.16 272615720 40027 77.21 6840 6900 6740 8950 4830 6890 6810.80 1.20 0 10013 7010 6950 6830 6770 6650 6980 6800 146 2060 500 4400 10 1 29116822 1983 6.25 0.60 12 0.14 1090.00 11441.00 9900 20240611 -31.21 5100 20240416 33.53 6960 -2.16 20250402 5610 21.39 20250203 9900 -31.21 20240611 5100 33.53 20240416 0.40 Y 101530 500 145 억 349941 N N 199 N 00 N